Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	27.98	28.03	27.67	27.76	0	-0.11(-0.38%)
Nov 27, 2013	27.59	27.91	27.52	27.87	0	+0.23(+0.83%)
Nov 26, 2013	27.49	27.76	27.24	27.64	0	+0.22(+0.81%)
Nov 25, 2013	26.95	27.47	26.73	27.42	465,122	+0.48(+1.76%)
Nov 22, 2013	26.69	27.10	26.37	26.94	0	+0.23(+0.86%)
Nov 21, 2013	26.42	27.03	26.25	26.71	467,764	+0.47(+1.78%)
Nov 20, 2013	26.37	26.58	26.07	26.24	0	-0.08(-0.31%)
Nov 19, 2013	26.70	26.83	26.24	26.33	504,254	-0.33(-1.23%)
Nov 18, 2013	26.79	27.09	26.62	26.65	0	-0.19(-0.70%)
Nov 15, 2013	27.30	27.44	26.67	26.84	0	-0.35(-1.30%)
Nov 14, 2013	26.97	27.27	26.76	27.19	396,007	+0.08(+0.30%)
Nov 12, 2013	27.04	27.39	26.97	27.11	0	-0.07(-0.24%)
Nov 11, 2013	27.43	27.59	26.99	27.18	0	-0.38(-1.37%)
Nov 08, 2013	27.34	27.63	27.06	27.56	0	+0.22(+0.81%)
Nov 07, 2013	27.42	27.77	27.13	27.33	644,394	-0.02(-0.09%)
Nov 06, 2013	28.36	28.47	27.16	27.36	906,255	-0.74(-2.62%)
Nov 05, 2013	27.03	28.54	26.97	28.10	1,230,864	+0.89(+3.28%)
Nov 04, 2013	29.42	29.68	27.05	27.20	1,465,347	-2.10(-7.16%)
Nov 01, 2013	31.85	31.89	29.30	29.30	0	-2.42(-7.64%)
Oct 31, 2013	29.09	32.21	29.09	31.73	1,930,070	+3.26(+11.46%)
Oct 30, 2013	28.67	28.85	28.23	28.46	639,428	-0.14(-0.49%)
Oct 29, 2013	28.71	28.94	28.38	28.60	362,130	-0.08(-0.29%)
Oct 28, 2013	29.02	29.02	28.55	28.69	430,217	-0.24(-0.82%)
Oct 25, 2013	29.35	29.35	28.67	28.92	0	-0.22(-0.76%)
Oct 24, 2013	29.64	29.77	28.96	29.14	364,096	-0.38(-1.30%)
Oct 23, 2013	29.46	30.06	29.25	29.53	482,141	+0.00(+0.00%)
Oct 22, 2013	29.73	29.98	29.41	29.53	462,395	-0.20(-0.69%)
Oct 21, 2013	29.77	30.19	29.68	29.73	590,204	-0.10(-0.33%)
Oct 18, 2013	30.74	30.74	29.67	29.83	715,472	-0.48(-1.57%)
Oct 17, 2013	30.44	30.55	30.13	30.31	358,204	-0.22(-0.72%)
Oct 16, 2013	30.78	30.85	30.36	30.53	320,246	+0.06(+0.19%)
Oct 15, 2013	31.22	32.66	30.33	30.47	555,358	-0.82(-2.62%)
Oct 14, 2013	30.48	31.33	30.37	31.29	395,333	+0.56(+1.81%)
Oct 11, 2013	30.22	30.73	29.90	30.73	0	+0.52(+1.74%)
Oct 10, 2013	29.91	30.24	29.49	30.21	364,501	+0.79(+2.67%)
Oct 09, 2013	29.61	29.87	29.25	29.42	0	+0.00(+0.00%)
Oct 08, 2013	30.49	30.64	29.33	29.42	560,750	-1.06(-3.47%)
Oct 07, 2013	30.95	31.04	30.47	30.48	371,996	-0.54(-1.74%)
Oct 04, 2013	30.28	31.20	30.28	31.02	0	+0.77(+2.54%)
Oct 03, 2013	31.15	31.15	30.11	30.25	414,752	-0.97(-3.11%)
Oct 02, 2013	30.63	31.24	30.16	31.22	355,277	+0.42(+1.38%)
Oct 01, 2013	30.58	31.31	30.39	30.80	516,788	+0.40(+1.32%)
Sep 27, 2013	30.80	31.01	30.32	30.40	0	-0.57(-1.85%)
Sep 26, 2013	31.13	31.36	30.76	30.97	223,553	+0.25(+0.80%)
Sep 25, 2013	31.08	31.42	30.71	30.73	269,359	-0.33(-1.05%)
Sep 24, 2013	31.32	31.43	30.66	31.05	282,827	-0.13(-0.42%)
Sep 23, 2013	30.02	31.53	30.02	31.18	416,788	+1.18(+3.95%)
Sep 20, 2013	30.58	30.87	29.97	30.00	0	-0.43(-1.42%)
Sep 19, 2013	30.52	30.55	30.16	30.43	206,884	+0.02(+0.05%)
Sep 18, 2013	30.40	30.61	30.06	30.42	0	+0.01(+0.03%)
Sep 17, 2013	30.27	30.63	29.84	30.41	0	+0.22(+0.73%)
Sep 16, 2013	30.79	31.04	30.05	30.19	0	-0.37(-1.20%)
Sep 13, 2013	30.41	30.69	30.07	30.55	0	+0.36(+1.19%)
Sep 12, 2013	30.45	30.59	29.98	30.19	0	-0.25(-0.83%)
Sep 11, 2013	30.40	30.69	30.02	30.45	0	-0.11(-0.35%)
Sep 10, 2013	30.67	30.77	30.43	30.55	279,748	+0.02(+0.08%)
Sep 09, 2013	30.55	30.83	30.28	30.53	225,804	+0.02(+0.08%)
Sep 06, 2013	31.00	31.13	30.21	30.51	0	-0.42(-1.35%)
Sep 05, 2013	31.37	31.82	30.85	30.92	460,070	+0.51(+1.69%)
Sep 04, 2013	29.26	30.52	29.26	30.41	450,720	+1.16(+3.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Interdigital Inc (NQ: IDCC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Interdigital Inc (NQ: IDCC )

Historical Prices

Sections

Services